| Macro-sector: Industrials | Band: 20 | High52 Price: 1,703.85 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 676.0 | Barrier: 899.55; Drift%: -7.61 |
| Basic Industry: Electrodes & Refractories | Total Equity: 5,308,634 | Low52 Date: 28-Mar-2025 | SHP: 53.68 / 0.03 / 0.22 / 46.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,285.45 / 676.0 | Month: 994.5 / 870.55 | Week: 845.0 / 821.0 | Day: 858.45 / 831.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 842.00 | 858.45 | 831.50 | 835.90 | 844.80 | -2.36 | 443.75 | 2,641 | 1.87 | 1,312 | 1.39 | 0.11 | 5 |
| 2 | 26-Aug | 857.40 | 864.00 | 840.10 | 856.10 | 852.84 | 0.28 | 454.47 | 3,443 | 2.44 | 2,088 | 2.22 | 0.18 | 9 |
| 3 | 25-Aug | 882.80 | 882.80 | 850.25 | 853.75 | 865.76 | -3.09 | 453.22 | 3,716 | 2.63 | 2,562 | 2.72 | 0.22 | 10 |
| 4 | 22-Aug | 881.15 | 896.95 | 874.05 | 881.00 | 887.50 | 0.16 | 467.00 | 4,524 | 3.20 | 3,271 | 3.48 | 0.29 | 13 |
| 5 | 21-Aug | 867.35 | 890.00 | 867.35 | 879.60 | 880.32 | 1.65 | 466.95 | 3,385 | 2.40 | 2,462 | 2.62 | 0.22 | 10 |
| 6 | 20-Aug | 866.40 | 867.80 | 840.55 | 865.30 | 862.72 | 0.77 | 459.36 | 2,841 | 2.01 | 2,230 | 2.37 | 0.19 | 9 |
| 7 | 19-Aug | 837.45 | 865.00 | 832.65 | 858.65 | 852.27 | 3.38 | 455.83 | 4,557 | 3.23 | 3,367 | 3.58 | 0.29 | 14 |
| 8 | 18-Aug | 835.20 | 858.00 | 827.10 | 830.60 | 840.13 | 0.42 | 440.94 | 3,044 | 2.16 | 1,927 | 2.05 | 0.16 | 8 |
| 9 | 14-Aug | 826.20 | 843.70 | 821.70 | 827.10 | 830.73 | 0.15 | 439.08 | 2,233 | 1.58 | 967 | 1.03 | 0.08 | 4 |
| 10 | 13-Aug | 832.40 | 841.00 | 821.00 | 825.85 | 830.54 | -0.17 | 438.41 | 2,867 | 2.03 | 1,824 | 1.94 | 0.15 | 7 |
| 11 | 12-Aug | 845.00 | 845.00 | 823.00 | 827.25 | 832.65 | -0.55 | 439.16 | 2,409 | 1.71 | 1,806 | 1.92 | 0.15 | 7 |
| 12 | 11-Aug | 829.65 | 840.45 | 822.00 | 831.80 | 830.38 | -0.04 | 441.57 | 2,863 | 2.03 | 1,811 | 1.92 | 0.15 | 7 |
| 13 | 08-Aug | 841.30 | 857.70 | 830.10 | 832.15 | 837.90 | -1.00 | 441.76 | 2,962 | 2.10 | 1,770 | 1.88 | 0.15 | 7 |
| 14 | 07-Aug | 842.70 | 850.95 | 821.00 | 840.55 | 837.52 | -0.26 | 446.22 | 3,874 | 2.74 | 2,539 | 2.70 | 0.21 | 10 |
| 15 | 06-Aug | 853.85 | 853.85 | 836.50 | 842.70 | 846.37 | -0.89 | 447.36 | 3,920 | 2.78 | 3,052 | 3.24 | 0.26 | 13 |
| 16 | 05-Aug | 857.10 | 863.90 | 846.05 | 850.30 | 853.07 | 0.04 | 451.39 | 3,878 | 2.75 | 2,661 | 2.83 | 0.23 | 11 |
| 17 | 04-Aug | 851.95 | 857.70 | 842.10 | 849.95 | 849.63 | -0.11 | 451.21 | 5,535 | 3.92 | 3,659 | 3.89 | 0.31 | 15 |
| 18 | 01-Aug | 891.65 | 899.55 | 845.00 | 850.90 | 867.53 | -4.57 | 451.71 | 18,607 | 13.18 | 9,477 | 10.07 | 0.82 | 39 |
| 19 | 31-Jul | 905.05 | 914.00 | 872.10 | 891.65 | 894.83 | -8.12 | 473.34 | 64,662 | 45.79 | 32,696 | 34.75 | 2.93 | 134 |
| 20 | 30-Jul | 926.40 | 994.50 | 921.55 | 970.40 | 965.39 | 4.53 | 515.15 | 38,465 | 27.24 | 21,294 | 22.63 | 2.06 | 87 |
| 21 | 29-Jul | 889.80 | 937.00 | 881.05 | 928.35 | 904.38 | 4.32 | 492.83 | 15,989 | 11.32 | 10,053 | 10.68 | 0.91 | 41 |
| 22 | 28-Jul | 934.60 | 944.60 | 881.00 | 889.90 | 908.54 | -3.83 | 472.42 | 20,449 | 14.48 | 13,718 | 14.58 | 1.25 | 56 |
| 23 | 25-Jul | 930.85 | 933.10 | 911.00 | 925.30 | 920.66 | -0.23 | 491.21 | 5,245 | 3.71 | 4,037 | 4.29 | 0.37 | 17 |
| 24 | 24-Jul | 942.35 | 949.15 | 925.00 | 927.40 | 931.43 | -1.59 | 492.32 | 1,411 | 1.00 | 940 | 1.00 | 0.09 | 4 |
| 25 | 23-Jul | 948.05 | 949.00 | 930.00 | 942.35 | 939.55 | 0.22 | 500.26 | 4,567 | 3.23 | 3,266 | 3.47 | 0.31 | 13 |
| 26 | 22-Jul | 930.60 | 946.90 | 925.05 | 940.25 | 938.84 | 1.52 | 499.14 | 4,634 | 3.28 | 2,688 | 2.86 | 0.25 | 11 |
| 27 | 21-Jul | 927.55 | 930.00 | 916.05 | 926.20 | 925.71 | -0.34 | 491.69 | 2,273 | 1.61 | 1,160 | 1.23 | 0.11 | 5 |
| 28 | 18-Jul | 944.50 | 949.00 | 921.25 | 929.35 | 931.33 | -1.10 | 493.36 | 7,825 | 5.54 | 5,711 | 6.07 | 0.53 | 23 |
| 29 | 17-Jul | 955.40 | 974.50 | 936.20 | 939.70 | 951.02 | -1.55 | 498.85 | 8,372 | 5.93 | 4,734 | 5.03 | 0.45 | 19 |
| 30 | 16-Jul | 952.00 | 964.45 | 950.00 | 954.45 | 956.07 | 0.26 | 506.68 | 2,874 | 2.04 | 1,916 | 2.04 | 0.18 | 8 |
| 31 | 15-Jul | 971.00 | 971.00 | 945.20 | 952.00 | 954.00 | -0.33 | 505.00 | 5,642 | 4.00 | 3,313 | 3.52 | 0.00 | 14 |
| 32 | 14-Jul | 920.40 | 988.00 | 911.00 | 955.15 | 959.85 | 3.27 | 507.05 | 17,686 | 12.53 | 9,210 | 9.79 | 0.88 | 38 |
| 33 | 11-Jul | 925.45 | 936.55 | 912.30 | 924.90 | 925.52 | -0.78 | 491.00 | 5,530 | 3.92 | 2,759 | 2.93 | 0.26 | 11 |
| 34 | 10-Jul | 921.70 | 955.00 | 913.35 | 932.15 | 940.50 | 0.43 | 494.84 | 14,914 | 10.56 | 7,163 | 7.61 | 0.67 | 29 |
| 35 | 09-Jul | 913.95 | 946.25 | 901.10 | 928.15 | 919.86 | 1.99 | 492.72 | 10,727 | 7.60 | 4,592 | 4.88 | 0.42 | 19 |
| 36 | 08-Jul | 911.00 | 932.95 | 902.50 | 910.00 | 916.63 | -1.06 | 483.00 | 5,987 | 4.24 | 3,376 | 3.59 | 0.31 | 14 |
| 37 | 07-Jul | 930.00 | 930.30 | 914.00 | 919.75 | 924.80 | -1.26 | 488.26 | 4,537 | 3.21 | 2,491 | 2.65 | 0.23 | 10 |
| 38 | 04-Jul | 915.00 | 937.00 | 903.60 | 931.45 | 924.89 | 1.88 | 494.47 | 10,121 | 7.17 | 5,390 | 5.73 | 0.50 | 22 |
| 39 | 03-Jul | 918.00 | 936.15 | 907.95 | 914.30 | 917.76 | -0.23 | 485.37 | 7,441 | 5.27 | 2,861 | 3.04 | 0.26 | 12 |
| 40 | 02-Jul | 881.55 | 941.80 | 881.55 | 916.45 | 918.32 | 4.79 | 486.51 | 38,880 | 27.54 | 14,434 | 15.34 | 1.33 | 59 |
| 41 | 01-Jul | 886.70 | 895.25 | 870.55 | 874.55 | 880.45 | -0.87 | 464.27 | 4,690 | 3.32 | 1,890 | 2.01 | 0.17 | 8 |
| 42 | 30-Jun | 871.00 | 892.00 | 867.45 | 882.20 | 877.02 | 2.26 | 468.33 | 7,067 | 5.00 | 3,794 | 4.03 | 0.33 | 16 |
| 43 | 27-Jun | 879.00 | 879.00 | 860.50 | 862.70 | 865.56 | -0.52 | 457.98 | 5,796 | 4.10 | 3,862 | 4.10 | 0.33 | 16 |
| 44 | 26-Jun | 873.00 | 881.30 | 860.10 | 867.25 | 870.05 | 0.00 | 460.39 | 3,098 | 2.19 | 1,385 | 1.47 | 0.12 | 6 |
| 45 | 25-Jun | 895.00 | 899.00 | 852.50 | 867.25 | 872.83 | -1.58 | 460.39 | 9,703 | 6.87 | 4,739 | 5.04 | 0.41 | 19 |
| 46 | 24-Jun | 849.40 | 899.95 | 845.05 | 881.15 | 882.92 | 5.35 | 467.77 | 20,813 | 14.74 | 13,540 | 14.39 | 1.20 | 55 |
| 47 | 23-Jun | 840.30 | 857.45 | 819.05 | 836.40 | 834.77 | -0.46 | 444.01 | 8,619 | 6.10 | 4,150 | 4.41 | 0.35 | 17 |
| 48 | 20-Jun | 843.40 | 851.70 | 836.10 | 840.30 | 841.52 | 0.42 | 446.08 | 8,990 | 6.37 | 4,863 | 5.17 | 0.41 | 20 |
| 49 | 19-Jun | 869.20 | 869.95 | 833.55 | 836.75 | 847.27 | -3.25 | 444.20 | 12,677 | 8.98 | 7,590 | 8.07 | 0.64 | 31 |
| 50 | 18-Jun | 867.00 | 889.00 | 859.30 | 864.90 | 871.33 | -0.74 | 459.14 | 7,247 | 5.13 | 4,465 | 4.74 | 0.39 | 18 |
| 51 | 17-Jun | 872.30 | 892.40 | 864.05 | 871.35 | 879.02 | -0.94 | 462.57 | 3,449 | 2.44 | 1,521 | 1.62 | 0.13 | 6 |
| 52 | 16-Jun | 886.80 | 900.90 | 854.00 | 879.65 | 871.66 | -1.80 | 466.97 | 16,382 | 11.60 | 9,824 | 10.44 | 0.86 | 40 |
| 53 | 13-Jun | 885.00 | 915.75 | 880.00 | 895.75 | 897.31 | -1.30 | 475.52 | 6,213 | 4.40 | 3,512 | 3.73 | 0.32 | 14 |
| 54 | 12-Jun | 940.20 | 940.45 | 902.90 | 907.55 | 918.61 | -2.02 | 481.79 | 9,181 | 6.50 | 5,629 | 5.98 | 0.52 | 23 |
| 55 | 11-Jun | 937.30 | 965.00 | 920.00 | 926.30 | 943.12 | 0.31 | 491.74 | 17,532 | 12.42 | 6,862 | 7.29 | 0.65 | 28 |
| 56 | 10-Jun | 917.15 | 929.90 | 896.20 | 923.45 | 912.81 | 1.70 | 490.23 | 5,847 | 4.14 | 2,525 | 2.68 | 0.23 | 10 |
| 57 | 09-Jun | 900.00 | 932.40 | 899.90 | 908.05 | 913.25 | 1.12 | 482.05 | 6,916 | 4.90 | 4,479 | 4.76 | 0.41 | 18 |
| 58 | 06-Jun | 914.35 | 914.35 | 896.00 | 898.00 | 902.34 | -1.79 | 476.00 | 5,957 | 4.22 | 3,615 | 3.84 | 0.33 | 15 |
| 59 | 05-Jun | 870.00 | 937.90 | 870.00 | 914.35 | 915.54 | 4.03 | 485.39 | 11,105 | 7.86 | 5,823 | 6.19 | 0.53 | 24 |
| 60 | 04-Jun | 907.75 | 907.80 | 866.00 | 878.95 | 881.39 | -2.40 | 466.60 | 6,906 | 4.89 | 3,938 | 4.18 | 0.35 | 16 |
| 61 | 03-Jun | 916.00 | 940.00 | 891.10 | 900.60 | 911.81 | 0.66 | 478.10 | 15,454 | 10.94 | 6,641 | 7.06 | 0.61 | 27 |
| 62 | 02-Jun | 831.00 | 909.90 | 820.40 | 894.70 | 884.55 | 7.95 | 474.96 | 37,254 | 26.38 | 18,181 | 19.32 | 1.61 | 75 |
| 63 | 30-May | 845.35 | 845.65 | 824.35 | 828.80 | 832.78 | -1.96 | 439.98 | 2,718 | 1.92 | 1,498 | 1.59 | 0.12 | 6 |
| 64 | 29-May | 831.00 | 859.85 | 818.55 | 845.35 | 836.65 | 1.89 | 448.77 | 6,366 | 4.51 | 4,643 | 4.93 | 0.39 | 19 |
| 65 | 28-May | 831.30 | 833.95 | 817.00 | 829.70 | 826.47 | 0.78 | 440.46 | 2,445 | 1.73 | 1,413 | 1.50 | 0.12 | 6 |
| 66 | 27-May | 810.00 | 829.65 | 810.00 | 823.25 | 819.66 | 0.49 | 437.03 | 2,824 | 2.00 | 1,415 | 1.50 | 0.12 | 6 |
| 67 | 26-May | 822.40 | 841.95 | 812.50 | 819.25 | 824.39 | -0.15 | 434.91 | 3,760 | 2.66 | 2,187 | 2.32 | 0.18 | 9 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY